| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
318.42 |
325.17 |
318.07 |
325.17 |
15.1M |
| 2025-09-26 |
323.85 |
325.29 |
313.81 |
316.43 |
16.9M |
| 2025-09-25 |
325.56 |
325.63 |
310.90 |
323.23 |
25.5M |
| 2025-09-24 |
332.95 |
336.25 |
331.10 |
331.56 |
17.7M |
| 2025-09-23 |
342.32 |
343.39 |
331.02 |
332.22 |
22.2M |
| 2025-09-22 |
341.44 |
343.37 |
339.89 |
342.29 |
18.6M |
| 2025-09-19 |
342.12 |
343.47 |
338.81 |
342.13 |
40.0M |
| 2025-09-18 |
336.46 |
340.28 |
335.52 |
339.48 |
29.8M |
| 2025-09-17 |
337.09 |
337.41 |
330.28 |
333.92 |
30.3M |
| 2025-09-16 |
336.62 |
337.38 |
333.23 |
337.04 |
30.6M |
| 2025-09-15 |
333.91 |
336.10 |
332.80 |
335.61 |
24.8M |
| 2025-09-12 |
334.59 |
335.94 |
331.38 |
332.90 |
21.3M |
| 2025-09-11 |
335.41 |
336.92 |
334.21 |
335.52 |
19.2M |
| 2025-09-10 |
337.96 |
339.47 |
334.01 |
335.20 |
18.0M |
| 2025-09-09 |
337.43 |
339.30 |
334.67 |
337.13 |
17.9M |
| 2025-09-08 |
339.07 |
340.65 |
337.78 |
337.96 |
10.3M |
| 2025-09-05 |
336.90 |
342.85 |
334.33 |
338.78 |
11.1M |
| 2025-09-04 |
324.68 |
330.90 |
324.68 |
330.81 |
8.0M |
| 2025-09-03 |
320.60 |
323.97 |
318.82 |
323.88 |
8.9M |
| 2025-09-02 |
314.17 |
319.76 |
310.39 |
319.31 |
8.3M |
| 2025-08-29 |
320.72 |
321.16 |
315.57 |
318.71 |
10.1M |
| 2025-08-28 |
318.14 |
323.12 |
318.14 |
321.34 |
8.5M |
| 2025-08-27 |
317.68 |
318.52 |
314.95 |
317.75 |
10.0M |
| 2025-08-26 |
316.70 |
318.10 |
315.02 |
316.27 |
15.9M |
| 2025-08-25 |
318.63 |
318.99 |
315.99 |
316.90 |
6.8M |
| 2025-08-22 |
311.57 |
320.08 |
310.89 |
319.08 |
11.6M |
| 2025-08-21 |
309.37 |
311.13 |
307.52 |
311.02 |
6.0M |
| 2025-08-20 |
308.94 |
310.25 |
305.64 |
309.57 |
9.8M |
| 2025-08-19 |
316.21 |
316.74 |
310.56 |
310.87 |
10.4M |
| 2025-08-18 |
313.97 |
316.63 |
313.64 |
316.07 |
12.0M |
| 2025-08-15 |
314.34 |
317.33 |
312.56 |
314.35 |
10.4M |
| 2025-08-14 |
321.65 |
323.00 |
313.27 |
313.83 |
11.2M |
| 2025-08-13 |
328.34 |
329.51 |
322.50 |
324.00 |
12.2M |
| 2025-08-12 |
327.96 |
330.06 |
327.10 |
327.33 |
8.9M |
| 2025-08-11 |
326.80 |
333.70 |
326.80 |
326.89 |
11.7M |
| 2025-08-08 |
325.06 |
329.06 |
324.56 |
326.36 |
10.4M |
| 2025-08-07 |
329.90 |
330.92 |
320.48 |
324.10 |
13.3M |
| 2025-08-06 |
323.99 |
331.38 |
323.99 |
328.73 |
12.4M |
| 2025-08-05 |
310.09 |
314.09 |
308.32 |
312.89 |
10.5M |
| 2025-08-01 |
307.34 |
307.34 |
299.78 |
303.73 |
12.7M |
| 2025-07-31 |
317.16 |
318.62 |
310.77 |
311.10 |
14.3M |
| 2025-07-30 |
316.64 |
320.80 |
312.39 |
314.08 |
11.2M |
| 2025-07-29 |
311.69 |
318.96 |
311.69 |
315.61 |
10.7M |
| 2025-07-28 |
308.82 |
310.96 |
308.66 |
308.91 |
8.5M |
| 2025-07-25 |
303.10 |
308.59 |
302.75 |
307.91 |
7.7M |
| 2025-07-24 |
305.44 |
305.44 |
301.33 |
302.39 |
9.7M |
| 2025-07-23 |
300.58 |
303.70 |
298.63 |
303.25 |
12.5M |
| 2025-07-22 |
304.26 |
304.26 |
299.08 |
300.39 |
12.3M |
| 2025-07-21 |
304.66 |
307.22 |
303.98 |
305.96 |
10.9M |
| 2025-07-18 |
307.19 |
307.97 |
303.57 |
305.25 |
8.1M |
| 2025-07-17 |
300.72 |
307.82 |
300.66 |
307.60 |
8.4M |
| 2025-07-16 |
295.59 |
300.29 |
294.35 |
300.16 |
7.5M |
| 2025-07-15 |
299.29 |
300.44 |
295.35 |
295.48 |
7.7M |
| 2025-07-14 |
293.10 |
299.20 |
292.53 |
297.98 |
8.3M |
| 2025-07-11 |
295.90 |
297.06 |
291.90 |
292.55 |
8.4M |
| 2025-07-10 |
298.03 |
299.07 |
293.41 |
297.37 |
9.6M |
| 2025-07-09 |
296.88 |
298.54 |
295.59 |
297.43 |
8.2M |
| 2025-07-08 |
299.68 |
301.20 |
295.05 |
296.18 |
8.3M |
| 2025-07-07 |
299.62 |
301.01 |
297.51 |
298.91 |
9.7M |
| 2025-07-04 |
300.85 |
301.15 |
299.92 |
300.02 |
2.3M |
| 2025-07-03 |
297.02 |
301.56 |
297.01 |
300.91 |
9.0M |
| 2025-07-02 |
295.49 |
297.15 |
292.94 |
296.16 |
13.8M |
| 2025-06-30 |
296.95 |
298.43 |
296.01 |
297.65 |
10.4M |
| 2025-06-27 |
293.28 |
297.00 |
292.24 |
295.14 |
10.3M |
| 2025-06-26 |
293.80 |
293.80 |
289.45 |
293.28 |
10.9M |
| 2025-06-25 |
296.29 |
297.54 |
293.80 |
294.03 |
13.4M |
| 2025-06-24 |
289.56 |
295.82 |
289.14 |
294.97 |
8.7M |
| 2025-06-23 |
282.99 |
287.85 |
280.31 |
287.66 |
9.0M |
| 2025-06-20 |
287.28 |
289.38 |
282.04 |
283.56 |
15.3M |
| 2025-06-19 |
285.35 |
285.36 |
283.55 |
284.87 |
2.6M |
| 2025-06-18 |
284.02 |
286.98 |
283.92 |
285.76 |
8.9M |
| 2025-06-17 |
282.71 |
284.62 |
281.63 |
283.10 |
6.8M |
| 2025-06-16 |
281.92 |
285.16 |
281.49 |
283.12 |
8.4M |
| 2025-06-13 |
283.43 |
283.89 |
279.31 |
279.62 |
9.4M |
| 2025-06-12 |
288.06 |
288.61 |
286.18 |
287.03 |
7.8M |
| 2025-06-11 |
286.36 |
292.12 |
286.36 |
289.45 |
8.5M |
| 2025-06-10 |
284.12 |
285.93 |
281.92 |
285.33 |
8.3M |
| 2025-06-09 |
285.62 |
286.85 |
281.79 |
283.43 |
8.6M |
| 2025-06-06 |
282.81 |
285.90 |
282.76 |
285.84 |
9.3M |
| 2025-06-05 |
280.77 |
284.07 |
279.31 |
280.48 |
9.4M |
| 2025-06-04 |
284.24 |
285.38 |
282.09 |
283.59 |
6.4M |
| 2025-06-03 |
283.89 |
285.33 |
282.21 |
284.17 |
7.1M |
| 2025-06-02 |
284.49 |
284.49 |
279.14 |
284.27 |
6.8M |
| 2025-05-30 |
284.78 |
285.48 |
279.43 |
284.92 |
17.7M |
| 2025-05-29 |
287.67 |
288.14 |
284.24 |
285.30 |
8.0M |
| 2025-05-28 |
286.97 |
287.50 |
284.73 |
285.75 |
9.2M |
| 2025-05-27 |
285.00 |
287.49 |
284.10 |
286.72 |
9.7M |
| 2025-05-26 |
281.00 |
285.18 |
280.63 |
284.37 |
3.3M |
| 2025-05-23 |
280.17 |
281.90 |
278.57 |
279.35 |
8.3M |
| 2025-05-22 |
282.00 |
284.94 |
280.68 |
283.16 |
11.7M |
| 2025-05-21 |
287.05 |
288.02 |
280.65 |
281.62 |
12.6M |
| 2025-05-20 |
290.18 |
290.48 |
286.07 |
288.31 |
8.7M |
| 2025-05-16 |
291.67 |
292.98 |
290.38 |
292.43 |
9.9M |
| 2025-05-15 |
288.97 |
292.38 |
287.80 |
290.72 |
8.2M |
| 2025-05-14 |
288.43 |
290.80 |
286.42 |
290.71 |
11.1M |
| 2025-05-13 |
286.38 |
289.98 |
285.72 |
286.88 |
10.5M |
| 2025-05-12 |
271.05 |
285.40 |
271.05 |
284.87 |
12.5M |
| 2025-05-09 |
275.08 |
276.84 |
267.81 |
270.09 |
10.6M |
| 2025-05-08 |
268.83 |
276.35 |
267.02 |
274.31 |
11.5M |
| 2025-05-07 |
267.13 |
270.77 |
267.13 |
270.56 |
8.3M |
| 2025-05-06 |
268.37 |
268.37 |
264.83 |
266.67 |
6.8M |
| 2025-05-05 |
267.87 |
272.38 |
267.69 |
270.10 |
5.4M |
| 2025-05-02 |
268.38 |
271.55 |
268.23 |
271.01 |
7.6M |
| 2025-05-01 |
268.82 |
270.81 |
266.21 |
266.87 |
7.9M |
| 2025-04-30 |
266.57 |
266.57 |
260.50 |
265.07 |
10.7M |
| 2025-04-29 |
267.74 |
270.26 |
267.27 |
269.91 |
6.5M |
| 2025-04-28 |
267.06 |
270.21 |
265.70 |
267.93 |
6.3M |
| 2025-04-25 |
266.78 |
268.70 |
264.68 |
266.87 |
8.4M |
| 2025-04-24 |
258.84 |
266.54 |
258.45 |
266.11 |
8.6M |
| 2025-04-23 |
256.38 |
265.28 |
256.38 |
258.80 |
11.2M |
| 2025-04-22 |
246.91 |
252.75 |
246.53 |
250.46 |
9.0M |
| 2025-04-21 |
248.04 |
248.04 |
243.11 |
245.26 |
9.7M |
| 2025-04-17 |
250.12 |
251.72 |
246.44 |
250.17 |
11.7M |
| 2025-04-16 |
247.24 |
250.87 |
245.85 |
250.01 |
9.9M |
| 2025-04-15 |
246.49 |
250.72 |
246.12 |
250.54 |
10.4M |
| 2025-04-14 |
247.86 |
252.67 |
243.33 |
245.93 |
9.5M |
| 2025-04-11 |
240.59 |
246.29 |
236.50 |
245.19 |
10.7M |
| 2025-04-10 |
253.14 |
253.14 |
237.07 |
240.97 |
13.5M |
| 2025-04-09 |
229.85 |
258.73 |
228.69 |
256.63 |
19.5M |
| 2025-04-08 |
239.96 |
246.12 |
228.52 |
231.72 |
18.2M |
| 2025-04-07 |
232.19 |
242.35 |
222.09 |
234.64 |
22.4M |
| 2025-04-04 |
238.26 |
238.26 |
226.09 |
233.19 |
19.4M |
| 2025-04-03 |
263.76 |
263.76 |
240.97 |
242.19 |
16.9M |
| 2025-04-02 |
258.10 |
268.31 |
257.09 |
267.64 |
22.3M |
| 2025-04-01 |
259.43 |
262.55 |
256.50 |
261.11 |
9.2M |
| 2025-03-31 |
254.85 |
259.65 |
250.73 |
258.96 |
13.5M |
| 2025-03-28 |
264.72 |
265.42 |
258.93 |
259.55 |
11.2M |
| 2025-03-27 |
268.55 |
268.89 |
264.18 |
267.52 |
8.2M |
| 2025-03-26 |
278.85 |
278.85 |
269.83 |
270.47 |
10.4M |
| 2025-03-25 |
279.75 |
280.80 |
278.06 |
279.53 |
9.2M |
| 2025-03-24 |
275.93 |
281.35 |
275.74 |
279.62 |
12.8M |
| 2025-03-21 |
269.48 |
272.81 |
267.47 |
272.60 |
18.3M |
| 2025-03-20 |
270.53 |
273.64 |
270.03 |
270.81 |
9.3M |
| 2025-03-19 |
264.46 |
273.03 |
264.46 |
272.23 |
10.7M |
| 2025-03-18 |
268.34 |
268.34 |
262.60 |
264.21 |
9.2M |
| 2025-03-17 |
268.43 |
271.21 |
267.21 |
269.26 |
10.7M |
| 2025-03-14 |
264.50 |
268.69 |
264.50 |
268.53 |
12.2M |
| 2025-03-13 |
268.37 |
270.06 |
260.76 |
261.14 |
12.1M |
| 2025-03-12 |
270.52 |
273.76 |
268.44 |
269.85 |
13.4M |
| 2025-03-11 |
266.44 |
269.75 |
264.81 |
266.45 |
14.0M |
| 2025-03-10 |
272.21 |
272.21 |
264.68 |
266.61 |
14.7M |
| 2025-03-07 |
273.47 |
278.20 |
268.32 |
276.69 |
15.7M |
| 2025-03-06 |
280.20 |
282.25 |
271.86 |
274.18 |
14.6M |
| 2025-03-05 |
278.23 |
284.35 |
276.87 |
283.43 |
14.8M |
| 2025-03-04 |
280.48 |
282.37 |
272.72 |
278.32 |
18.4M |
| 2025-03-03 |
294.17 |
296.14 |
281.53 |
283.30 |
15.2M |
| 2025-02-28 |
292.80 |
293.47 |
287.41 |
293.28 |
29.1M |
| 2025-02-27 |
300.94 |
303.17 |
294.27 |
294.28 |
13.3M |
| 2025-02-26 |
296.19 |
301.70 |
295.90 |
297.90 |
12.9M |
| 2025-02-25 |
294.87 |
296.44 |
289.19 |
294.26 |
16.7M |
| 2025-02-24 |
299.46 |
301.43 |
291.55 |
297.78 |
12.6M |
| 2025-02-21 |
311.43 |
311.43 |
299.26 |
299.26 |
14.9M |
| 2025-02-20 |
314.71 |
314.89 |
306.87 |
309.19 |
14.1M |
| 2025-02-19 |
318.62 |
318.62 |
313.21 |
316.04 |
12.6M |
| 2025-02-18 |
319.97 |
320.15 |
314.13 |
318.97 |
15.0M |
| 2025-02-14 |
318.33 |
318.85 |
315.38 |
318.34 |
11.1M |
| 2025-02-13 |
314.72 |
321.28 |
314.23 |
319.47 |
14.8M |
| 2025-02-12 |
311.05 |
315.15 |
308.98 |
313.44 |
17.2M |
| 2025-02-11 |
316.76 |
319.07 |
310.74 |
315.45 |
18.1M |
| 2025-02-10 |
310.94 |
318.46 |
310.94 |
316.64 |
23.7M |
| 2025-02-07 |
314.80 |
317.39 |
308.65 |
311.42 |
29.2M |
| 2025-02-06 |
318.32 |
318.32 |
312.52 |
314.29 |
16.5M |
| 2025-02-05 |
311.45 |
320.09 |
310.61 |
320.02 |
13.7M |
| 2025-02-04 |
308.33 |
312.33 |
308.16 |
310.97 |
10.9M |
| 2025-02-03 |
304.17 |
310.15 |
298.42 |
308.05 |
14.2M |
| 2025-01-31 |
311.31 |
317.58 |
309.05 |
309.06 |
15.7M |
| 2025-01-30 |
303.26 |
310.97 |
303.26 |
309.78 |
12.2M |
| 2025-01-29 |
299.36 |
301.08 |
296.10 |
299.44 |
11.8M |
| 2025-01-28 |
288.52 |
298.91 |
288.52 |
298.57 |
12.4M |
| 2025-01-27 |
293.02 |
293.02 |
285.13 |
285.96 |
15.5M |
| 2025-01-24 |
294.95 |
300.01 |
294.65 |
296.15 |
11.1M |
| 2025-01-23 |
292.97 |
294.92 |
292.02 |
294.67 |
10.7M |
| 2025-01-22 |
290.75 |
294.86 |
290.75 |
293.74 |
9.5M |
| 2025-01-21 |
287.43 |
290.25 |
286.59 |
289.91 |
9.6M |
| 2025-01-20 |
286.02 |
287.81 |
284.07 |
285.41 |
4.6M |
| 2025-01-17 |
287.20 |
288.22 |
285.14 |
285.69 |
13.3M |
| 2025-01-16 |
283.55 |
287.52 |
283.55 |
284.77 |
9.6M |
| 2025-01-15 |
279.75 |
283.03 |
279.75 |
282.22 |
12.7M |
| 2025-01-14 |
278.10 |
279.34 |
275.00 |
276.68 |
10.4M |
| 2025-01-13 |
275.44 |
276.71 |
272.84 |
276.67 |
12.2M |
| 2025-01-10 |
280.66 |
280.66 |
272.86 |
279.57 |
13.1M |
| 2025-01-09 |
283.15 |
284.41 |
282.77 |
283.49 |
3.6M |
| 2025-01-08 |
278.46 |
283.76 |
276.66 |
283.48 |
12.2M |
| 2025-01-07 |
288.20 |
289.42 |
276.99 |
278.39 |
14.0M |
| 2025-01-06 |
289.33 |
291.43 |
286.05 |
287.39 |
14.4M |
| 2025-01-03 |
284.42 |
286.85 |
282.65 |
286.85 |
11.7M |
| 2025-01-02 |
283.47 |
287.19 |
281.33 |
283.38 |
11.3M |